Darden Restaurants (NY: DRI )

170.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 123.90 125.52 121.31 121.67 1,082,335 -2.00(-1.62%)
Apr 28, 2022 122.20 125.27 120.83 123.67 708,598 +2.95(+2.44%)
Apr 27, 2022 121.69 123.43 120.34 120.72 723,401 -0.73(-0.60%)
Apr 26, 2022 125.91 126.63 121.36 121.45 798,503 -6.12(-4.80%)
Apr 25, 2022 122.89 127.89 122.22 127.58 1,112,688 +3.77(+3.04%)
Apr 22, 2022 127.23 127.23 123.67 123.81 919,633 -3.68(-2.88%)
Apr 21, 2022 128.89 129.54 126.96 127.48 1,223,932 +1.34(+1.06%)
Apr 20, 2022 125.98 127.53 125.36 126.14 755,909 +1.09(+0.87%)
Apr 19, 2022 122.72 125.86 122.53 125.06 949,609 +2.55(+2.08%)
Apr 18, 2022 120.34 122.74 120.29 122.51 830,831 +1.10(+0.91%)
Apr 14, 2022 121.64 123.48 121.21 121.41 911,845 -0.12(-0.10%)
Apr 13, 2022 120.75 123.52 120.75 121.53 1,196,581 +0.96(+0.80%)
Apr 12, 2022 119.42 122.61 118.94 120.57 1,499,477 +3.69(+3.16%)
Apr 11, 2022 116.37 119.56 115.60 116.87 1,294,805 +0.10(+0.09%)
Apr 08, 2022 116.78 117.87 113.98 116.77 1,579,765 +0.40(+0.34%)
Apr 07, 2022 117.26 117.54 113.82 116.37 1,780,069 -1.28(-1.09%)
Apr 06, 2022 117.27 118.55 114.55 117.66 1,272,390 -0.94(-0.80%)
Apr 05, 2022 119.91 121.03 116.59 118.60 1,062,741 -1.62(-1.35%)
Apr 04, 2022 118.33 120.71 116.48 120.22 1,371,631 +1.12(+0.94%)
Apr 01, 2022 122.31 123.07 117.75 119.10 1,869,562 -2.64(-2.17%)
Mar 31, 2022 120.85 123.56 120.25 121.74 1,720,932 +1.18(+0.98%)
Mar 30, 2022 122.25 122.62 120.19 120.56 1,026,341 -2.47(-2.01%)
Mar 29, 2022 121.32 124.59 120.95 123.03 1,293,623 +3.70(+3.10%)
Mar 28, 2022 119.16 119.67 118.04 119.33 1,438,236 +0.48(+0.40%)
Mar 25, 2022 121.31 122.48 118.42 118.86 1,889,873 -2.38(-1.96%)
Mar 24, 2022 119.95 123.05 117.68 121.24 2,381,397 +1.34(+1.12%)
Mar 23, 2022 120.23 121.92 119.42 119.90 2,980,852 -0.97(-0.80%)
Mar 22, 2022 121.14 123.41 120.74 120.87 1,528,491 +0.75(+0.63%)
Mar 21, 2022 122.50 123.07 118.58 120.12 1,520,231 -2.24(-1.83%)
Mar 18, 2022 118.97 122.76 118.25 122.36 2,542,392 +2.92(+2.45%)
Mar 17, 2022 116.92 119.48 116.33 119.44 1,515,128 +0.70(+0.59%)
Mar 16, 2022 116.72 119.82 116.22 118.75 1,805,517 +4.85(+4.26%)
Mar 15, 2022 115.50 116.56 112.07 113.89 2,285,940 +0.17(+0.15%)
Mar 14, 2022 118.24 118.58 112.52 113.72 2,345,571 -4.40(-3.73%)
Mar 11, 2022 120.91 121.69 117.64 118.12 1,164,463 -1.26(-1.05%)
Mar 10, 2022 114.94 119.84 119.38 1,527,497 +1.66(+1.41%)
Mar 09, 2022 116.94 119.17 115.73 117.72 1,558,353 +5.36(+4.77%)
Mar 08, 2022 107.86 116.84 106.25 112.36 2,442,290 +4.51(+4.18%)
Mar 07, 2022 120.72 121.14 107.59 107.86 3,209,105 -13.05(-10.79%)
Mar 04, 2022 120.37 121.19 116.37 120.91 1,947,341 -1.01(-0.83%)
Mar 03, 2022 129.18 129.64 121.47 121.92 2,898,746 -6.71(-5.22%)
Mar 02, 2022 128.20 130.30 127.57 128.63 2,118,966 +0.53(+0.41%)
Mar 01, 2022 133.04 133.04 127.00 128.10 1,383,963 -4.88(-3.67%)
Feb 28, 2022 130.67 133.16 128.70 132.98 1,771,622 +0.13(+0.10%)
Feb 25, 2022 129.44 132.89 129.93 132.85 805,983 +3.21(+2.48%)
Feb 24, 2022 123.64 129.79 122.84 129.63 1,202,209 +2.31(+1.81%)
Feb 23, 2022 133.40 133.40 126.96 127.33 1,046,992 -4.44(-3.37%)
Feb 22, 2022 132.18 133.50 129.90 131.77 1,354,990 -0.77(-0.58%)
Feb 18, 2022 132.54 0 +1.73(+1.32%)
Feb 17, 2022 134.94 135.27 129.90 130.81 1,349,482 -5.50(-4.04%)
Feb 16, 2022 134.39 136.76 134.38 136.31 1,071,480 +1.07(+0.79%)
Feb 15, 2022 132.78 135.38 132.70 135.24 960,324 +3.91(+2.98%)
Feb 14, 2022 132.56 133.73 130.75 131.33 977,111 -0.90(-0.68%)
Feb 11, 2022 135.20 135.99 130.94 132.23 1,028,363 -2.24(-1.67%)
Feb 10, 2022 133.16 137.81 132.37 134.47 1,405,985 +0.15(+0.11%)
Feb 09, 2022 130.61 134.84 130.51 134.32 1,782,589 +5.21(+4.04%)
Feb 08, 2022 128.58 129.40 127.06 129.11 1,573,661 +0.83(+0.65%)
Feb 07, 2022 126.36 129.34 126.36 128.28 1,357,954 +2.04(+1.62%)
Feb 04, 2022 126.62 127.09 124.28 126.24 1,049,121 -0.67(-0.53%)
Feb 03, 2022 127.89 129.82 126.62 126.91 931,832 -2.07(-1.60%)
Feb 02, 2022 129.62 131.06 128.63 128.97 1,495,529 +0.89(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.